Shift4 Payments, Inc. (BMV:FOUR)
Mexico · Delayed Price · Currency is MXN 753.94
+3.94 (0.53%)
Last updated: May 22, 2026, 12:03 PM CST
BMV:FOUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 757.37 | 757.37 | 757.37 | 757.37 | - | 0.98% | - |
| May 21, 2026 | 740.00 | 750.00 | 740.00 | 750.00 | 750.00 | 3.02% | 50 |
| May 20, 2026 | 696.00 | 728.80 | 695.00 | 728.00 | 728.00 | 1.82% | 1,438 |
| May 19, 2026 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | -3.38% | 36 |
| May 18, 2026 | 750.00 | 750.00 | 739.99 | 739.99 | 739.99 | -1.33% | 37 |
| May 15, 2026 | 733.06 | 750.00 | 733.06 | 750.00 | 750.00 | 3.45% | 57 |
| May 14, 2026 | 710.00 | 737.36 | 706.00 | 725.00 | 725.00 | 2.84% | 677 |
| May 13, 2026 | 701.00 | 715.00 | 695.00 | 705.00 | 705.00 | 0.43% | 1,491 |
| May 12, 2026 | 700.00 | 702.00 | 693.50 | 702.00 | 702.00 | 0.29% | 278 |
| May 11, 2026 | 720.00 | 720.00 | 700.00 | 700.00 | 700.00 | -4.81% | 232 |
| May 8, 2026 | 817.00 | 817.00 | 734.50 | 735.36 | 735.36 | -7.27% | 1,401 |
| May 7, 2026 | 800.00 | 856.00 | 790.00 | 793.00 | 793.00 | 11.37% | 781 |
| May 5, 2026 | 753.00 | 754.99 | 710.00 | 712.07 | 712.07 | -7.28% | 4,560 |
| May 4, 2026 | 788.84 | 788.84 | 768.00 | 768.00 | 768.00 | -1.66% | 322 |
| Apr 29, 2026 | 810.00 | 810.00 | 772.00 | 781.00 | 781.00 | -3.58% | 1,451 |
| Apr 28, 2026 | 816.00 | 816.00 | 787.00 | 810.00 | 810.00 | -0.74% | 2,466 |
| Apr 27, 2026 | 816.00 | 816.00 | 816.00 | 816.00 | 816.00 | 5.02% | 38 |
| Apr 24, 2026 | 800.00 | 800.00 | 769.00 | 777.00 | 777.00 | -12.20% | 2,339 |
| Apr 22, 2026 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | 5.11% | 32 |
| Apr 21, 2026 | 846.50 | 846.50 | 842.00 | 842.00 | 842.00 | -2.66% | 822 |
| Apr 20, 2026 | 866.00 | 866.00 | 865.00 | 865.00 | 865.00 | - | 76 |
| Apr 17, 2026 | 849.00 | 865.00 | 849.00 | 865.00 | 865.00 | 0.35% | 1,237 |
| Apr 16, 2026 | 862.00 | 862.00 | 862.00 | 862.00 | 862.00 | 7.08% | 118 |
| Apr 13, 2026 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 10.27% | 87 |
| Apr 7, 2026 | 736.00 | 736.00 | 730.00 | 730.00 | 730.00 | -3.91% | 4,604 |
| Apr 6, 2026 | 770.00 | 770.00 | 759.70 | 759.70 | 759.70 | -0.69% | 517 |
| Apr 1, 2026 | 785.00 | 785.00 | 765.00 | 765.00 | 765.00 | -2.17% | 1,640 |
| Mar 30, 2026 | 782.00 | 782.00 | 782.00 | 782.00 | 782.00 | -13.11% | 653 |
| Mar 26, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 4.22% | 650 |
| Mar 25, 2026 | 877.50 | 877.50 | 863.52 | 863.52 | 863.52 | -2.98% | 779 |
| Mar 24, 2026 | 888.00 | 994.52 | 888.00 | 890.00 | 890.00 | 17.41% | 1,858 |
| Mar 23, 2026 | 758.00 | 758.00 | 758.00 | 758.00 | 758.00 | 1.07% | 293 |
| Mar 20, 2026 | 755.01 | 755.01 | 750.00 | 750.00 | 750.00 | -1.32% | 280 |
| Mar 19, 2026 | 775.00 | 775.00 | 760.01 | 760.01 | 760.01 | -8.43% | 234 |
| Mar 11, 2026 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | -1.54% | 5 |
| Mar 4, 2026 | 843.00 | 843.00 | 843.00 | 843.00 | 843.00 | -3.37% | 177 |
| Mar 3, 2026 | 825.00 | 884.00 | 825.00 | 872.42 | 872.42 | 14.64% | 835 |
| Feb 27, 2026 | 771.00 | 771.00 | 761.00 | 761.00 | 761.00 | -8.86% | 1,342 |
| Feb 26, 2026 | 837.00 | 846.00 | 812.00 | 835.01 | 835.01 | -13.47% | 3,271 |
| Feb 25, 2026 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | 0.63% | 122 |
| Feb 13, 2026 | 959.00 | 959.00 | 959.00 | 959.00 | 959.00 | -4.10% | 63 |
| Feb 12, 2026 | 1,007.55 | 1,008.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.75% | 501 |
| Feb 11, 2026 | 1,007.55 | 1,007.55 | 1,007.55 | 1,007.55 | 1,007.55 | 0.35% | 38 |
| Feb 5, 2026 | 1,010.34 | 1,010.34 | 1,000.00 | 1,004.00 | 1,004.00 | 7.96% | 808 |
| Feb 3, 2026 | 1,051.89 | 1,051.89 | 925.00 | 930.00 | 930.00 | -11.59% | 442 |
| Jan 30, 2026 | 1,051.89 | 1,051.89 | 1,051.89 | 1,051.89 | 1,051.89 | 1.83% | 9 |
| Jan 29, 2026 | 1,033.00 | 1,033.00 | 1,033.00 | 1,033.00 | 1,033.00 | -1.99% | 32 |
| Jan 28, 2026 | 1,054.00 | 1,054.00 | 1,054.00 | 1,054.00 | 1,054.00 | -0.66% | 94 |
| Jan 27, 2026 | 1,104.00 | 1,104.00 | 1,061.01 | 1,061.01 | 1,061.01 | -4.15% | 112 |
| Jan 26, 2026 | 1,130.00 | 1,176.34 | 1,107.00 | 1,107.00 | 1,107.00 | -3.23% | 382 |